3392 デリカフーズホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 129,000 | 129,000 | 129,000 | 129,000 | 4 | 161.25 |
| 2008-12-25 | 129,500 | 131,000 | 125,000 | 125,000 | 7 | 156.25 |
| 2008-12-24 | 129,300 | 129,300 | 129,300 | 129,300 | 1 | 161.63 |
| 2008-12-22 | 129,300 | 129,300 | 129,300 | 129,300 | 7 | 161.63 |
| 2008-12-19 | 129,400 | 129,400 | 129,400 | 129,400 | 8 | 161.75 |
| 2008-12-18 | 129,000 | 129,500 | 129,000 | 129,400 | 12 | 161.75 |
| 2008-12-17 | 129,000 | 129,000 | 129,000 | 129,000 | 10 | 161.25 |
| 2008-12-16 | 128,700 | 128,700 | 128,700 | 128,700 | 18 | 160.88 |
| 2008-12-15 | 119,200 | 122,100 | 119,200 | 122,100 | 6 | 152.63 |
| 2008-12-12 | 119,000 | 119,100 | 119,000 | 119,100 | 14 | 148.88 |
| 2008-12-11 | 119,000 | 119,000 | 119,000 | 119,000 | 9 | 148.75 |
| 2008-12-08 | 117,000 | 119,000 | 117,000 | 119,000 | 6 | 148.75 |
| 2008-12-05 | 117,000 | 117,000 | 117,000 | 117,000 | 5 | 146.25 |
| 2008-12-02 | 117,000 | 117,000 | 117,000 | 117,000 | 11 | 146.25 |
| 2008-12-01 | 116,900 | 117,200 | 116,900 | 117,200 | 24 | 146.50 |
| 2008-11-28 | 117,200 | 117,200 | 113,200 | 117,200 | 15 | 146.50 |
| 2008-11-27 | 117,200 | 117,200 | 117,100 | 117,100 | 10 | 146.38 |
| 2008-11-26 | 117,200 | 117,200 | 115,500 | 117,200 | 11 | 146.50 |
| 2008-11-25 | 117,400 | 117,400 | 117,300 | 117,300 | 10 | 146.63 |
| 2008-11-21 | 118,700 | 118,700 | 110,400 | 117,400 | 10 | 146.75 |
| 2008-11-20 | 121,400 | 123,400 | 108,800 | 120,000 | 39 | 150 |
| 2008-11-18 | 98,500 | 98,500 | 98,500 | 98,500 | 5 | 123.13 |
| 2008-11-17 | 96,900 | 98,500 | 96,900 | 98,500 | 25 | 123.13 |
| 2008-11-14 | 93,000 | 98,000 | 92,200 | 98,000 | 21 | 122.50 |
| 2008-11-13 | 92,100 | 92,100 | 92,100 | 92,100 | 1 | 115.13 |
| 2008-11-12 | 89,900 | 91,000 | 89,900 | 91,000 | 7 | 113.75 |
| 2008-11-11 | 82,100 | 90,000 | 82,100 | 89,900 | 32 | 112.38 |
| 2008-11-10 | 80,100 | 81,000 | 80,000 | 80,000 | 7 | 100 |
| 2008-11-07 | 81,000 | 81,000 | 80,000 | 80,000 | 11 | 100 |
| 2008-11-06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-11-05 | 85,000 | 85,000 | 84,000 | 84,000 | 4 | 105 |
| 2008-11-04 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 106.25 |
| 2008-10-31 | 87,000 | 88,000 | 78,200 | 85,000 | 8 | 106.25 |
| 2008-10-30 | 85,000 | 85,000 | 85,000 | 85,000 | 9 | 106.25 |
| 2008-10-29 | 82,000 | 82,000 | 78,000 | 78,000 | 13 | 97.50 |
| 2008-10-28 | 80,000 | 80,000 | 78,000 | 79,000 | 8 | 98.75 |
| 2008-10-27 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 105 |
| 2008-10-23 | 81,000 | 85,000 | 81,000 | 85,000 | 10 | 106.25 |
| 2008-10-21 | 80,300 | 80,300 | 79,100 | 79,100 | 8 | 98.88 |
| 2008-10-20 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-10-17 | 79,500 | 80,000 | 79,500 | 80,000 | 8 | 100 |
| 2008-10-16 | 80,000 | 80,000 | 79,100 | 79,100 | 23 | 98.88 |
| 2008-10-15 | 79,900 | 79,900 | 79,500 | 79,900 | 12 | 99.88 |
| 2008-10-14 | 78,900 | 79,700 | 78,900 | 79,700 | 2 | 99.63 |
| 2008-10-10 | 71,900 | 71,900 | 70,000 | 71,000 | 22 | 88.75 |
| 2008-10-09 | 70,000 | 74,500 | 70,000 | 73,000 | 38 | 91.25 |
| 2008-10-08 | 78,000 | 78,000 | 74,000 | 74,100 | 25 | 92.63 |
| 2008-10-07 | 85,000 | 85,000 | 82,000 | 82,000 | 37 | 102.50 |
| 2008-10-06 | 95,400 | 95,400 | 92,000 | 92,000 | 15 | 115 |
| 2008-10-03 | 95,400 | 95,400 | 95,400 | 95,400 | 1 | 119.25 |
| 2008-10-02 | 100,000 | 100,000 | 98,300 | 98,300 | 2 | 122.88 |
| 2008-09-30 | 99,100 | 100,000 | 98,500 | 100,000 | 41 | 125 |
| 2008-09-29 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 127.50 |
| 2008-09-26 | 101,100 | 101,100 | 101,100 | 101,100 | 13 | 126.38 |
| 2008-09-25 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2008-09-22 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2008-09-19 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2008-09-18 | 99,600 | 99,600 | 98,800 | 99,000 | 5 | 123.75 |
| 2008-09-17 | 98,700 | 98,700 | 98,700 | 98,700 | 1 | 123.38 |
| 2008-09-16 | 102,800 | 102,800 | 102,800 | 102,800 | 16 | 128.50 |
| 2008-09-12 | 97,100 | 98,900 | 97,100 | 98,800 | 8 | 123.50 |
| 2008-09-11 | 97,100 | 99,100 | 97,100 | 99,100 | 8 | 123.88 |
| 2008-09-10 | 97,500 | 97,500 | 97,500 | 97,500 | 11 | 121.88 |
| 2008-09-09 | 97,900 | 98,000 | 97,900 | 98,000 | 17 | 122.50 |
| 2008-09-08 | 98,000 | 100,000 | 98,000 | 98,000 | 11 | 122.50 |
| 2008-09-05 | 98,200 | 98,200 | 98,000 | 98,000 | 26 | 122.50 |
| 2008-09-04 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 125 |
| 2008-09-03 | 100,600 | 100,600 | 100,300 | 100,300 | 3 | 125.38 |
| 2008-09-01 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 127.50 |
| 2008-08-29 | 103,000 | 103,000 | 102,000 | 102,000 | 2 | 127.50 |
| 2008-08-27 | 102,000 | 102,000 | 102,000 | 102,000 | 6 | 127.50 |
| 2008-08-26 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2008-08-25 | 105,100 | 105,100 | 105,000 | 105,000 | 3 | 131.25 |
| 2008-08-22 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 131.25 |
| 2008-08-21 | 105,000 | 105,000 | 105,000 | 105,000 | 8 | 131.25 |
| 2008-08-20 | 104,000 | 105,000 | 104,000 | 105,000 | 3 | 131.25 |
| 2008-08-19 | 105,500 | 105,500 | 105,000 | 105,000 | 10 | 131.25 |
| 2008-08-18 | 109,900 | 109,900 | 105,200 | 105,200 | 19 | 131.50 |
| 2008-08-15 | 105,700 | 106,000 | 104,000 | 106,000 | 5 | 132.50 |
| 2008-08-14 | 101,500 | 104,500 | 100,500 | 100,500 | 10 | 125.63 |
| 2008-08-13 | 103,000 | 103,000 | 102,500 | 102,500 | 10 | 128.13 |
| 2008-08-12 | 110,900 | 111,000 | 99,000 | 102,500 | 54 | 128.13 |
| 2008-08-11 | 114,000 | 115,000 | 110,000 | 110,000 | 44 | 137.50 |
| 2008-08-08 | 118,000 | 118,000 | 118,000 | 118,000 | 2 | 147.50 |
| 2008-08-07 | 121,100 | 121,100 | 119,000 | 119,000 | 20 | 148.75 |
| 2008-08-06 | 121,500 | 121,500 | 121,000 | 121,000 | 2 | 151.25 |
| 2008-08-05 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 153.75 |
| 2008-08-04 | 122,000 | 123,000 | 122,000 | 123,000 | 7 | 153.75 |
| 2008-08-01 | 126,000 | 126,000 | 124,000 | 126,000 | 16 | 157.50 |
| 2008-07-31 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 157.50 |
| 2008-07-30 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2008-07-28 | 124,000 | 125,000 | 124,000 | 125,000 | 2 | 156.25 |
| 2008-07-25 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2008-07-24 | 127,000 | 127,000 | 124,000 | 124,000 | 10 | 155 |
| 2008-07-23 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 158.75 |
| 2008-07-18 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 160 |
| 2008-07-17 | 128,000 | 128,000 | 128,000 | 128,000 | 6 | 160 |
| 2008-07-16 | 129,000 | 129,000 | 127,000 | 127,000 | 46 | 158.75 |
| 2008-07-15 | 127,000 | 127,000 | 126,000 | 126,000 | 16 | 157.50 |
| 2008-07-11 | 127,000 | 129,000 | 127,000 | 128,000 | 9 | 160 |
| 2008-07-10 | 127,000 | 128,000 | 127,000 | 128,000 | 2 | 160 |
| 2008-07-09 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 158.75 |
| 2008-07-08 | 129,000 | 129,000 | 129,000 | 129,000 | 5 | 161.25 |
| 2008-07-07 | 129,000 | 129,000 | 129,000 | 129,000 | 7 | 161.25 |
| 2008-07-03 | 130,000 | 130,000 | 129,000 | 129,000 | 27 | 161.25 |
| 2008-07-02 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 160 |
| 2008-07-01 | 128,000 | 128,000 | 128,000 | 128,000 | 11 | 160 |
| 2008-06-30 | 128,000 | 128,000 | 128,000 | 128,000 | 6 | 160 |
| 2008-06-27 | 128,000 | 128,000 | 127,000 | 128,000 | 5 | 160 |
| 2008-06-26 | 130,000 | 130,000 | 128,000 | 129,000 | 9 | 161.25 |
| 2008-06-24 | 130,000 | 130,000 | 130,000 | 130,000 | 9 | 162.50 |
| 2008-06-23 | 130,000 | 130,000 | 130,000 | 130,000 | 9 | 162.50 |
| 2008-06-19 | 130,000 | 130,000 | 129,000 | 130,000 | 21 | 162.50 |
| 2008-06-18 | 130,000 | 130,000 | 129,000 | 129,000 | 21 | 161.25 |
| 2008-06-17 | 130,000 | 130,000 | 130,000 | 130,000 | 22 | 162.50 |
| 2008-06-16 | 131,000 | 131,000 | 130,000 | 130,000 | 83 | 162.50 |
| 2008-06-13 | 132,000 | 135,000 | 132,000 | 135,000 | 14 | 168.75 |
| 2008-06-12 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 168.75 |
| 2008-06-11 | 135,000 | 136,000 | 135,000 | 136,000 | 3 | 170 |
| 2008-06-10 | 135,000 | 136,000 | 135,000 | 136,000 | 3 | 170 |
| 2008-06-09 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 168.75 |
| 2008-06-06 | 134,000 | 135,000 | 134,000 | 135,000 | 6 | 168.75 |
| 2008-06-05 | 134,000 | 135,000 | 134,000 | 134,000 | 4 | 167.50 |
| 2008-06-04 | 131,000 | 133,000 | 130,000 | 133,000 | 17 | 166.25 |
| 2008-06-03 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 166.25 |
| 2008-06-02 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 166.25 |
| 2008-05-29 | 131,000 | 133,000 | 131,000 | 133,000 | 4 | 166.25 |
| 2008-05-27 | 134,000 | 134,000 | 134,000 | 134,000 | 2 | 167.50 |
| 2008-05-26 | 136,000 | 139,000 | 134,000 | 134,000 | 6 | 167.50 |
| 2008-05-23 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 167.50 |
| 2008-05-20 | 134,000 | 135,000 | 134,000 | 135,000 | 6 | 168.75 |
| 2008-05-19 | 135,000 | 135,000 | 134,000 | 134,000 | 5 | 167.50 |
| 2008-05-16 | 132,000 | 133,000 | 130,000 | 132,000 | 39 | 165 |
| 2008-05-15 | 133,000 | 134,000 | 131,000 | 133,000 | 43 | 166.25 |
| 2008-05-14 | 134,000 | 134,000 | 131,000 | 132,000 | 4 | 165 |
| 2008-05-13 | 134,000 | 134,000 | 133,000 | 133,000 | 4 | 166.25 |
| 2008-05-12 | 132,000 | 134,000 | 132,000 | 133,000 | 4 | 166.25 |
| 2008-05-09 | 131,000 | 134,000 | 131,000 | 134,000 | 4 | 167.50 |
| 2008-05-08 | 133,000 | 133,000 | 130,000 | 130,000 | 3 | 162.50 |
| 2008-05-07 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 162.50 |
| 2008-05-02 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 158.75 |
| 2008-05-01 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 156.25 |
| 2008-04-30 | 123,000 | 125,000 | 123,000 | 125,000 | 9 | 156.25 |
| 2008-04-28 | 127,000 | 127,000 | 121,000 | 121,000 | 8 | 151.25 |
| 2008-04-25 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2008-04-24 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 157.50 |
| 2008-04-22 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 160 |
| 2008-04-18 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 162.50 |
| 2008-04-16 | 134,000 | 134,000 | 134,000 | 134,000 | 15 | 167.50 |
| 2008-04-15 | 129,000 | 129,000 | 128,000 | 128,000 | 3 | 160 |
| 2008-04-14 | 124,000 | 124,000 | 124,000 | 124,000 | 2 | 155 |
| 2008-04-11 | 122,000 | 124,000 | 122,000 | 124,000 | 7 | 155 |
| 2008-04-08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2008-04-07 | 124,000 | 124,000 | 120,000 | 124,000 | 9 | 155 |
| 2008-04-03 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 155 |
| 2008-04-02 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2008-03-31 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 148.75 |
| 2008-03-28 | 122,000 | 122,000 | 119,000 | 119,000 | 20 | 148.75 |
| 2008-03-26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2008-03-19 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 152.50 |
| 2008-03-18 | 121,000 | 121,000 | 121,000 | 121,000 | 4 | 151.25 |
| 2008-03-17 | 128,000 | 128,000 | 125,000 | 125,000 | 16 | 156.25 |
| 2008-03-14 | 125,000 | 127,000 | 122,000 | 122,000 | 12 | 152.50 |
| 2008-03-13 | 125,000 | 125,000 | 125,000 | 125,000 | 8 | 156.25 |
| 2008-03-12 | 125,000 | 127,000 | 125,000 | 127,000 | 6 | 158.75 |
| 2008-03-11 | 122,000 | 123,000 | 122,000 | 123,000 | 10 | 153.75 |
| 2008-03-10 | 129,000 | 129,000 | 125,000 | 128,000 | 16 | 160 |
| 2008-03-07 | 130,000 | 131,000 | 130,000 | 130,000 | 6 | 162.50 |
| 2008-03-06 | 132,000 | 132,000 | 131,000 | 131,000 | 5 | 163.75 |
| 2008-03-05 | 135,000 | 135,000 | 131,000 | 132,000 | 5 | 165 |
| 2008-03-04 | 131,000 | 131,000 | 130,000 | 130,000 | 5 | 162.50 |
| 2008-03-03 | 131,000 | 136,000 | 130,000 | 133,000 | 13 | 166.25 |
| 2008-02-29 | 137,000 | 137,000 | 136,000 | 136,000 | 9 | 170 |
| 2008-02-28 | 135,000 | 136,000 | 135,000 | 136,000 | 6 | 170 |
| 2008-02-27 | 134,000 | 134,000 | 133,000 | 134,000 | 11 | 167.50 |
| 2008-02-26 | 134,000 | 135,000 | 133,000 | 134,000 | 21 | 167.50 |
| 2008-02-25 | 133,000 | 134,000 | 132,000 | 134,000 | 5 | 167.50 |
| 2008-02-22 | 128,000 | 132,000 | 128,000 | 132,000 | 9 | 165 |
| 2008-02-21 | 132,000 | 133,000 | 130,000 | 130,000 | 35 | 162.50 |
| 2008-02-20 | 130,000 | 135,000 | 130,000 | 131,000 | 17 | 163.75 |
| 2008-02-19 | 131,000 | 135,000 | 131,000 | 134,000 | 12 | 167.50 |
| 2008-02-18 | 129,000 | 130,000 | 129,000 | 130,000 | 22 | 162.50 |
| 2008-02-15 | 125,000 | 127,000 | 125,000 | 126,000 | 3 | 157.50 |
| 2008-02-14 | 123,000 | 127,000 | 123,000 | 127,000 | 5 | 158.75 |
| 2008-02-13 | 123,000 | 125,000 | 123,000 | 125,000 | 2 | 156.25 |
| 2008-02-12 | 125,000 | 125,000 | 123,000 | 125,000 | 11 | 156.25 |
| 2008-02-08 | 123,000 | 126,000 | 123,000 | 126,000 | 9 | 157.50 |
| 2008-02-07 | 126,000 | 126,000 | 125,000 | 125,000 | 8 | 156.25 |
| 2008-02-06 | 126,000 | 129,000 | 125,000 | 126,000 | 13 | 157.50 |
| 2008-02-05 | 126,000 | 128,000 | 126,000 | 128,000 | 5 | 160 |
| 2008-02-04 | 128,000 | 130,000 | 127,000 | 130,000 | 15 | 162.50 |
| 2008-02-01 | 130,000 | 132,000 | 126,000 | 126,000 | 25 | 157.50 |
| 2008-01-31 | 119,000 | 125,000 | 119,000 | 125,000 | 14 | 156.25 |
| 2008-01-30 | 122,000 | 122,000 | 121,000 | 121,000 | 6 | 151.25 |
| 2008-01-29 | 117,000 | 120,000 | 117,000 | 120,000 | 7 | 150 |
| 2008-01-28 | 118,000 | 118,000 | 115,000 | 117,000 | 13 | 146.25 |
| 2008-01-25 | 116,000 | 118,000 | 116,000 | 118,000 | 30 | 147.50 |
| 2008-01-24 | 112,000 | 117,000 | 112,000 | 117,000 | 10 | 146.25 |
| 2008-01-23 | 119,000 | 119,000 | 112,000 | 114,000 | 13 | 142.50 |
| 2008-01-22 | 118,000 | 118,000 | 116,000 | 116,000 | 16 | 145 |
| 2008-01-21 | 120,000 | 123,000 | 120,000 | 123,000 | 4 | 153.75 |
| 2008-01-18 | 119,000 | 124,000 | 119,000 | 124,000 | 64 | 155 |
| 2008-01-17 | 123,000 | 124,000 | 122,000 | 124,000 | 38 | 155 |
| 2008-01-16 | 121,000 | 125,000 | 121,000 | 123,000 | 62 | 153.75 |
| 2008-01-15 | 140,000 | 140,000 | 133,000 | 135,000 | 45 | 168.75 |
| 2008-01-11 | 142,000 | 144,000 | 140,000 | 140,000 | 13 | 175 |
| 2008-01-10 | 143,000 | 143,000 | 142,000 | 142,000 | 4 | 177.50 |
| 2008-01-09 | 140,000 | 141,000 | 140,000 | 141,000 | 5 | 176.25 |
| 2008-01-08 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 180 |
| 2008-01-07 | 146,000 | 147,000 | 140,000 | 146,000 | 18 | 182.50 |
| 2008-01-04 | 147,000 | 147,000 | 147,000 | 147,000 | 10 | 183.75 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株
